Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maven Brands Inc (OP: TRLFF )

0.0150 UNCHANGED
Last Price Updated: 9:45 AM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 0.6042 0.6179 0.5906 0.6062 55,397 -0.00(-0.18%)
Sep 28, 2017 0.5712 0.6083 0.5670 0.6073 68,817 +0.04(+7.72%)
Sep 27, 2017 0.4982 0.5638 0.4982 0.5638 50,542 +0.06(+12.87%)
Sep 26, 2017 0.4895 0.5090 0.4631 0.4995 20,636 -0.02(-3.01%)
Sep 25, 2017 0.4488 0.5280 0.4400 0.5150 15,463 +0.07(+14.44%)
Sep 22, 2017 0.4425 0.4597 0.4425 0.4500 78,544 +0.02(+3.45%)
Sep 21, 2017 0.4430 0.4433 0.4350 0.4350 53,289 -0.01(-1.81%)
Sep 20, 2017 0.4773 0.4773 0.4345 0.4430 9,575 -0.03(-6.99%)
Sep 19, 2017 0.4253 0.4763 0.4253 0.4763 42,948 +0.06(+14.25%)
Sep 18, 2017 0.4360 0.4362 0.4110 0.4169 20,975 +0.00(+0.94%)
Sep 15, 2017 0.4382 0.4399 0.4130 0.4130 21,504 -0.03(-5.86%)
Sep 14, 2017 0.4217 0.4387 0.4206 0.4387 7,250 +0.02(+3.56%)
Sep 13, 2017 0.4313 0.4236 0.4186 0.4236 2,000 +0.01(+3.57%)
Sep 12, 2017 0.4160 0.4160 0.4029 0.4090 1,450 -0.02(-3.99%)
Sep 11, 2017 0.3990 0.4260 0.3990 0.4260 3,908 +0.01(+2.50%)
Sep 08, 2017 0.4156 0.4156 0.4156 0.4156 1,050 -0.01(-2.21%)
Sep 07, 2017 0.4250 0.4250 0.4250 0.4250 5,000 +0.01(+1.36%)
Sep 06, 2017 0.4414 0.4450 0.4193 0.4193 32,775 +0.01(+2.02%)
Sep 05, 2017 0.4340 0.4340 0.4110 0.4110 2,358 -0.02(-5.08%)
Sep 01, 2017 0.4330 0.4124 0.4330 2,505 +0.02(+5.00%)
Aug 31, 2017 0.4000 0.4180 0.4000 0.4124 1,975 +0.00(+0.61%)
Aug 30, 2017 0.3986 0.4099 0.3970 0.4099 21,097 +0.02(+5.64%)
Aug 29, 2017 0.3880 0.3880 0.3880 0.3880 550 +0.01(+3.47%)
Aug 28, 2017 0.3800 0.3800 0.3750 0.3750 800 -0.01(-1.57%)
Aug 25, 2017 0.3825 0.3825 0.3800 0.3810 5,715 -0.00(-0.55%)
Aug 24, 2017 0.3880 0.3880 0.3700 0.3831 9,767 -0.00(-1.26%)
Aug 23, 2017 0.3790 0.3880 0.3790 0.3880 365 +0.01(+2.37%)
Aug 22, 2017 0.3841 0.3841 0.3703 0.3790 7,120 -0.00(-1.28%)
Aug 21, 2017 0.3839 0.3861 0.3834 0.3839 2,546 +0.00(+0.05%)
Aug 18, 2017 0.3920 0.3920 0.3837 0.3837 1,850 -0.00(-0.34%)
Aug 17, 2017 0.3859 0.3890 0.3850 0.3850 630 -0.00(-0.16%)
Aug 16, 2017 0.3836 0.3870 0.3680 0.3856 15,845 +0.01(+1.37%)
Aug 15, 2017 0.3754 0.3941 0.3754 0.3804 15,100 +0.01(+2.37%)
Aug 14, 2017 0.3763 0.3870 0.3716 0.3716 4,627 -0.01(-2.21%)
Aug 11, 2017 0.3540 0.3825 0.3540 0.3800 29,085 +0.02(+6.44%)
Aug 10, 2017 0.3717 0.3717 0.3570 0.3570 2,355 -0.03(-6.79%)
Aug 09, 2017 0.3830 0.3830 0.3830 0.3830 500 +0.01(+2.41%)
Aug 08, 2017 0.4000 0.4000 0.3740 0.3740 4,457 -0.03(-6.27%)
Aug 07, 2017 0.3990 0.3990 0.3990 0.3990 1,799 +0.01(+3.64%)
Aug 04, 2017 0.3846 0.3850 0.3612 0.3850 7,030 +0.02(+4.68%)
Aug 03, 2017 0.3915 0.3915 0.3650 0.3678 25,327 +0.00(+0.49%)
Aug 02, 2017 0.3660 0.3660 0.3660 0.3660 1,085 +0.00(+0.44%)
Aug 01, 2017 0.3644 0.3644 0.3644 0.3644 775 +0.01(+3.05%)
Jul 31, 2017 0.3780 0.3780 0.3536 0.3536 2,270 -0.02(-4.43%)
Jul 28, 2017 0.3720 0.3720 0.3678 0.3700 3,250 +0.02(+4.23%)
Jul 27, 2017 0.3660 0.3690 0.3470 0.3550 16,689 -0.03(-8.53%)
Jul 26, 2017 0.3970 0.3970 0.3881 0.3881 9,082 -0.01(-2.73%)
Jul 25, 2017 0.3797 0.3990 0.3736 0.3990 14,368 +0.02(+5.00%)
Jul 24, 2017 0.3890 0.3890 0.1600 0.3800 7,206 -0.00(-0.16%)
Jul 21, 2017 0.3764 0.3940 0.3764 0.3806 12,700 +0.00(+1.25%)
Jul 20, 2017 0.4226 0.4226 0.3699 0.3759 61,214 -0.04(-9.79%)
Jul 19, 2017 0.4026 0.4470 0.3917 0.4167 29,681 +0.04(+10.09%)
Jul 18, 2017 0.3839 0.3864 0.3616 0.3785 39,356 +0.04(+10.35%)
Jul 17, 2017 0.3270 0.3430 0.3250 0.3430 17,187 +0.02(+6.49%)
Jul 14, 2017 0.3187 0.3221 0.3187 0.3221 7,710 +0.01(+4.44%)
Jul 13, 2017 0.3150 0.3150 0.3084 0.3084 7,315 +0.00(+0.06%)
Jul 12, 2017 0.3100 0.3110 0.3082 0.3082 5,560 +0.00(+1.41%)
Jul 11, 2017 0.3073 0.3073 0.3039 0.3039 600 -0.00(-1.30%)
Jul 10, 2017 0.3256 0.3256 0.3079 0.3079 2,239 -0.00(-1.47%)
Jul 07, 2017 0.3125 0.3125 0.3125 0.3125 3,018 +0.01(+1.96%)
Jul 06, 2017 0.3160 0.3160 0.3065 0.3065 8,140 -0.01(-3.01%)
Jul 05, 2017 0.3140 0.3160 0.2920 0.3160 27,270 +0.00(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.